5 DAY PERFORMANCE
+5.38%
1 MONTH PERFORMANCE
-10.03%
3 MONTH PERFORMANCE
-7.60%
6 MONTH PERFORMANCE
-27.77%
YEAR-TO-DATE PERFORMANCE
-21.83%
1 YEAR PERFORMANCE
-19.05%
NRG Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $120.32 | $124.72 (3.66%) | $124.91 | $120.32 | 230.61 K | |
| 08/13/2026 | $120.00 | $119.75 (-0.21%) | $122.07 | $119.41 | 1.26 M | $25.03 B |
| 08/12/2026 | $122.00 | $120.66 (-1.1%) | $124.19 | $119.93 | 2.22 M | $25.22 B |
| 08/11/2026 | $119.75 | $119.79 (0.03%) | $122.41 | $119.45 | 1.93 M | $25.04 B |
| 08/10/2026 | $118.13 | $118.91 (0.66%) | $121.44 | $116.56 | 2.21 M | $24.85 B |
| 08/07/2026 | $119.00 | $118.13 (-0.73%) | $123.31 | $117.86 | 3.61 M | $24.69 B |
| 08/06/2026 | $121.27 | $119.05 (-1.83%) | $122.97 | $118.87 | 3.47 M | $24.88 B |
| 08/05/2026 | $118.37 | $120.73 (1.99%) | $124.71 | $117.78 | 6.12 M | $25.23 B |
| 08/04/2026 | $140.00 | $117.04 (-16.4%) | $140.03 | $112.50 | 13.78 M | $24.46 B |
| 08/03/2026 | $134.70 | $138.47 (2.8%) | $140.72 | $131.53 | 2.65 M | $28.94 B |
| 07/31/2026 | $136.58 | $134.29 (-1.68%) | $137.95 | $132.21 | 2.70 M | $28.07 B |
| 07/30/2026 | $129.00 | $133.97 (3.85%) | $135.53 | $128.69 | 2.62 M | $27.73 B |
| 07/29/2026 | $126.90 | $124.23 (-2.1%) | $128.60 | $122.45 | 2.55 M | $25.72 B |
| 07/28/2026 | $134.73 | $127.56 (-5.32%) | $135.58 | $126.80 | 3.17 M | $26.40 B |
| 07/27/2026 | $141.99 | $136.50 (-3.87%) | $142.01 | $135.40 | 2.28 M | $28.26 B |
| 07/24/2026 | $142.77 | $141.03 (-1.22%) | $144.19 | $139.24 | 2.27 M | $29.19 B |
| 07/23/2026 | $138.84 | $142.99 (2.99%) | $143.19 | $137.84 | 2.93 M | $29.60 B |
| 07/22/2026 | $131.11 | $139.98 (6.77%) | $140.59 | $131.11 | 2.61 M | $28.98 B |
| 07/21/2026 | $132.54 | $131.60 (-0.71%) | $134.36 | $131.06 | 1.78 M | $27.24 B |
| 07/20/2026 | $130.24 | $130.58 (0.26%) | $131.86 | $129.18 | 1.99 M | $27.03 B |
| 07/17/2026 | $130.55 | $129.11 (-1.1%) | $132.30 | $128.52 | 2.97 M | $26.73 B |
| 07/16/2026 | $137.00 | $132.75 (-3.1%) | $138.75 | $131.32 | 2.20 M | $27.48 B |
| 07/15/2026 | $140.64 | $137.90 (-1.95%) | $143.53 | $136.51 | 1.99 M | $28.55 B |
| 07/14/2026 | $142.66 | $138.36 (-3.01%) | $144.73 | $136.86 | 1.79 M | $28.64 B |
| 07/13/2026 | $139.10 | $139.48 (0.27%) | $140.34 | $137.57 | 1.49 M | $28.87 B |
| 07/10/2026 | $141.58 | $140.42 (-0.82%) | $143.47 | $140.23 | 1.09 M | $29.07 B |
| 07/09/2026 | $140.23 | $140.48 (0.18%) | $143.19 | $139.39 | 1.82 M | $29.08 B |
| 07/08/2026 | $137.86 | $137.48 (-0.28%) | $138.73 | $135.23 | 2.28 M | $28.46 B |
| 07/07/2026 | $140.93 | $138.01 (-2.07%) | $141.45 | $136.55 | 2.00 M | $28.57 B |
| 07/06/2026 | $138.77 | $141.01 (1.61%) | $142.04 | $138.00 | 2.32 M | $29.19 B |
| 07/02/2026 | $140.82 | $136.70 (-2.93%) | $142.05 | $135.16 | 3.00 M | $28.30 B |
| 07/01/2026 | $145.56 | $140.80 (-3.27%) | $145.85 | $137.48 | 3.43 M | $29.15 B |
| 06/30/2026 | $149.17 | $146.06 (-2.08%) | $150.76 | $145.17 | 2.32 M | $30.23 B |
| 06/29/2026 | $149.54 | $149.11 (-0.29%) | $150.97 | $146.18 | 2.56 M | $30.87 B |
| 06/26/2026 | $145.18 | $149.36 (2.88%) | $150.52 | $145.00 | 6.64 M | $30.92 B |
| 06/25/2026 | $143.87 | $147.11 (2.25%) | $147.38 | $143.50 | 3.25 M | $30.45 B |
| 06/24/2026 | $137.69 | $142.21 (3.28%) | $142.98 | $136.85 | 3.25 M | $29.44 B |
| 06/23/2026 | $134.51 | $137.66 (2.34%) | $138.87 | $133.00 | 2.26 M | $28.50 B |
| 06/22/2026 | $135.34 | $138.91 (2.64%) | $139.03 | $135.34 | 5.30 M | $28.75 B |
| 06/18/2026 | $133.19 | $135.06 (1.4%) | $140.56 | $133.19 | 3.79 M | $27.96 B |
| 06/17/2026 | $131.74 | $132.13 (0.3%) | $135.22 | $130.82 | 1.63 M | $27.35 B |
| 06/16/2026 | $130.83 | $132.10 (0.97%) | $135.54 | $130.51 | 1.87 M | $27.34 B |
| 06/15/2026 | $128.69 | $130.40 (1.33%) | $131.43 | $126.43 | 1.91 M | $26.99 B |
| 06/12/2026 | $125.18 | $125.47 (0.23%) | $130.00 | $123.90 | 2.48 M | $25.97 B |
| 06/11/2026 | $120.97 | $123.70 (2.26%) | $124.35 | $120.55 | 2.03 M | $25.61 B |
| 06/10/2026 | $127.30 | $120.65 (-5.22%) | $128.09 | $120.11 | 3.84 M | $24.97 B |
| 06/09/2026 | $129.39 | $129.96 (0.44%) | $131.42 | $125.45 | 1.88 M | $26.90 B |
| 06/08/2026 | $129.34 | $127.71 (-1.26%) | $129.68 | $127.31 | 1.83 M | $26.44 B |
| 06/05/2026 | $131.59 | $129.20 (-1.82%) | $132.15 | $127.83 | 1.74 M | $26.74 B |
| 06/04/2026 | $133.53 | $133.39 (-0.1%) | $134.84 | $130.95 | 1.39 M | $27.61 B |
| 06/03/2026 | $132.21 | $133.76 (1.17%) | $136.94 | $131.97 | 2.52 M | $27.69 B |
| 06/02/2026 | $129.85 | $133.51 (2.82%) | $135.85 | $129.11 | 2.74 M | $27.64 B |
| 06/01/2026 | $131.09 | $129.47 (-1.24%) | $131.65 | $127.11 | 2.64 M | $26.80 B |
| 05/29/2026 | $136.01 | $134.08 (-1.42%) | $138.22 | $133.91 | 3.57 M | $27.75 B |
| 05/28/2026 | $135.97 | $137.50 (1.13%) | $138.95 | $135.07 | 2.25 M | $28.46 B |
| 05/27/2026 | $139.70 | $138.00 (-1.22%) | $141.53 | $136.08 | 2.49 M | $28.57 B |
| 05/26/2026 | $140.00 | $140.43 (0.31%) | $143.08 | $138.88 | 2.68 M | $29.07 B |
| 05/22/2026 | $137.12 | $137.65 (0.39%) | $139.85 | $136.17 | 2.15 M | $28.49 B |
| 05/21/2026 | $133.04 | $136.92 (2.92%) | $137.19 | $132.64 | 2.71 M | $28.34 B |
| 05/20/2026 | $127.17 | $133.98 (5.36%) | $134.23 | $127.00 | 3.71 M | $27.73 B |
| 05/19/2026 | $124.00 | $123.71 (-0.23%) | $124.16 | $121.22 | 3.15 M | $25.61 B |
| 05/18/2026 | $127.36 | $125.50 (-1.46%) | $127.89 | $124.16 | 2.51 M | $25.98 B |
| 05/15/2026 | $132.00 | $127.81 (-3.17%) | $132.25 | $127.64 | 2.72 M | $26.46 B |
| 05/14/2026 | $130.95 | $134.72 (2.88%) | $134.90 | $130.70 | 2.78 M | $27.89 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
